iShares MSCI Emerging Markets Value Factor ETF (EVLU)

BATS: EVLU · Real-Time Price · USD

39.29

-0.58 (-1.46%)

At close: Oct 30, 2026, 4:00 PM EDT

39.29

0.00 (0.00%)

After-hours: Oct 30, 2026, 6:30 PM EDT

EVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.44	39.44	38.95	39.29	39.29	-1.46%	5,397
Oct 29, 2026	39.84	39.87	39.68	39.87	39.87	-1.40%	2,177
Oct 28, 2026	40.32	40.44	40.32	40.44	40.44	0.53%	1,771
Oct 27, 2026	40.10	40.32	40.10	40.23	40.23	1.09%	3,689
Oct 26, 2026	39.61	39.91	39.57	39.79	39.79	0.01%	8,414
Oct 23, 2026	39.70	39.85	39.70	39.79	39.79	-0.12%	1,394
Oct 22, 2026	40.01	40.01	39.77	39.84	39.84	-2.38%	6,994
Oct 21, 2026	40.69	40.82	40.69	40.81	40.81	0.48%	831
Oct 20, 2026	40.61	40.71	40.60	40.61	40.61	0.57%	2,202
Oct 19, 2026	40.54	40.54	40.38	40.38	40.38	-0.09%	2,795
Oct 16, 2026	40.65	40.72	40.42	40.42	40.42	-1.03%	3,578
Oct 15, 2026	40.53	40.84	40.50	40.84	40.84	-	3,161
Oct 14, 2026	40.90	40.95	40.84	40.84	40.84	-1.28%	627
Oct 13, 2026	41.38	41.38	41.29	41.37	41.37	0.01%	2,060
Oct 12, 2026	41.27	41.43	41.24	41.36	41.36	-0.04%	4,882
Oct 9, 2026	41.25	41.38	41.25	41.38	41.38	1.25%	2,416
Oct 8, 2026	41.03	41.03	40.81	40.87	40.87	-1.29%	1,538
Oct 7, 2026	41.33	41.41	41.33	41.41	41.41	-1.07%	318
Oct 6, 2026	41.96	41.96	41.85	41.85	41.85	-0.11%	959
Oct 5, 2026	41.84	41.97	41.83	41.90	41.90	0.51%	2,166
Oct 2, 2026	41.71	41.71	41.65	41.69	41.69	0.76%	1,020
Oct 1, 2026	41.45	41.45	41.24	41.38	41.38	0.24%	1,362
Sep 30, 2026	41.42	41.48	41.23	41.28	41.28	-0.70%	4,592
Sep 29, 2026	41.45	41.57	41.38	41.57	41.57	0.10%	1,797
Sep 28, 2026	41.44	41.59	41.33	41.53	41.52	-0.82%	2,456
Sep 25, 2026	41.82	41.87	41.65	41.87	41.87	0.69%	3,825
Sep 24, 2026	41.61	41.72	41.54	41.58	41.58	-0.54%	4,612
Sep 23, 2026	42.14	42.14	41.81	41.81	41.81	-1.97%	2,578
Sep 22, 2026	42.52	42.67	42.41	42.65	42.65	0.35%	5,229
Sep 21, 2026	42.25	42.50	42.24	42.50	42.50	1.72%	1,025
Sep 18, 2026	41.70	41.79	41.70	41.78	41.78	-0.43%	4,918
Sep 17, 2026	41.83	42.10	41.83	41.96	41.96	1.92%	3,103
Sep 16, 2026	41.60	41.69	41.05	41.17	41.17	-0.44%	7,115
Sep 15, 2026	41.51	41.51	41.35	41.35	41.35	-0.77%	24,486
Sep 14, 2026	41.76	41.91	41.67	41.67	41.67	-1.50%	2,311
Sep 11, 2026	42.17	42.31	42.17	42.31	42.31	1.10%	2,789
Sep 10, 2026	42.00	42.00	41.77	41.84	41.84	-1.15%	5,215
Sep 9, 2026	42.45	42.58	42.25	42.33	42.33	-0.35%	10,398
Sep 8, 2026	42.63	42.65	42.48	42.48	42.48	-1.86%	3,083
Sep 4, 2026	43.21	43.37	43.15	43.29	43.29	1.21%	7,868
Sep 3, 2026	42.41	42.78	42.39	42.77	42.77	0.04%	12,568
Sep 2, 2026	42.75	42.82	42.70	42.75	42.75	0.88%	1,093
Sep 1, 2026	42.60	42.60	42.38	42.38	42.38	-0.04%	3,478
Aug 31, 2026	42.29	42.39	42.23	42.39	42.39	0.59%	2,958
Aug 28, 2026	42.54	42.54	42.06	42.15	42.15	0.10%	1,403
Aug 27, 2026	42.03	42.11	41.99	42.11	42.11	0.33%	1,333
Aug 26, 2026	42.06	42.12	41.97	41.97	41.97	-0.02%	2,142
Aug 25, 2026	41.83	41.98	41.83	41.98	41.98	1.41%	2,063
Aug 24, 2026	41.58	41.58	41.37	41.39	41.39	-0.34%	2,713
Aug 21, 2026	41.59	41.59	41.53	41.53	41.53	0.70%	1,131